$33.70 +0.16 (%) PrShs UltSh QQQ Shs - NYSEARCA

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

QID historical data

Date Open High Low Close Volume
4/27/201533.2633.8433.1633.702,370,490
4/24/201533.7533.8433.4533.542,889,100
4/23/201534.9534.9734.1634.452,879,640
4/22/201534.9235.3834.6334.722,782,170
4/21/201535.0335.1934.8835.111,934,870
4/20/201536.1436.1735.2935.412,823,910
4/17/201536.0836.8135.9036.513,142,030
4/16/201535.4935.6035.2835.401,639,160
4/15/201535.5535.6635.1635.331,565,400
4/14/201535.6036.1535.4335.762,136,230
4/13/201535.3135.6334.9735.562,651,650
4/10/201535.7035.8535.3835.391,443,790
4/9/201536.1636.4035.6535.672,065,340
4/8/201536.6836.6836.0336.144,629,080
4/7/201536.6336.7236.0936.702,380,630
4/6/201537.6437.7536.3836.582,995,800
4/2/201537.1937.4136.9637.202,030,150
4/1/201536.8637.7236.8637.243,071,450
3/31/201536.3036.8736.1536.861,927,750
3/30/201536.4936.5136.0536.082,081,290
3/27/201537.2837.3836.7836.952,310,580
3/26/201537.6037.8536.8437.244,067,230
3/25/201535.2537.0235.2037.023,149,870
3/24/201535.1335.4034.8035.371,941,860
3/23/201535.0035.1534.8435.131,248,720
3/20/201534.8734.9934.6434.942,067,310
3/19/201535.4935.5835.2735.432,002,330
3/18/201536.4836.8435.2435.543,168,090
3/17/201536.6036.7736.1636.311,529,180
3/16/201537.0737.1636.3836.402,337,940
3/13/201537.1337.8236.8237.393,397,620
3/12/201537.6137.6336.9537.033,276,120
3/11/201536.9837.5636.9137.553,549,460
3/10/201536.3037.1136.2937.104,012,680
3/9/201535.8336.1435.6035.793,120,160
3/6/201535.3036.1635.1636.033,304,880
3/5/201535.1535.4734.9935.211,880,720
3/4/201535.2735.7035.1835.312,521,550
3/3/201534.9435.4834.8735.072,085,420
3/2/201535.2535.2534.7134.732,386,890
2/27/201535.0835.4835.0535.382,116,510
2/26/201535.3635.5535.0335.072,229,020
2/25/201535.3535.5835.0835.422,558,500
2/24/201535.3935.6035.1635.221,901,060
2/23/201535.3935.5635.2835.291,764,030
2/20/201535.9236.1335.3435.382,121,270
2/19/201536.2836.2835.8135.871,275,660
2/18/201536.4036.5136.1936.221,184,870
2/17/201536.4236.5636.2836.331,552,260
2/13/201536.8336.9536.3736.382,203,980
2/12/201537.4437.5337.0037.042,449,620
2/11/201538.1138.2537.7437.902,252,670
2/10/201538.9739.1138.0838.212,145,800
2/9/201539.5039.5939.0639.402,215,830
2/6/201538.5539.4438.4039.152,873,370
2/5/201539.2239.3738.6638.682,274,730
2/4/201539.6439.8138.8739.362,776,540
2/3/201539.8140.3139.2539.313,573,910
2/2/201540.5741.8940.0140.054,197,370
1/30/201540.2440.8939.6340.754,316,550
1/29/201541.0141.7440.0240.164,471,940
1/28/201539.2340.9839.1840.984,237,730
1/27/201539.7540.7939.7240.483,841,760
1/26/201538.5738.9338.4038.531,752,960
1/23/201538.6238.8638.2338.451,952,910
1/22/201539.8240.5138.5538.644,316,740
1/21/201540.7541.0639.7340.133,551,720
1/20/201540.6641.6140.3140.543,040,170
1/16/201542.3142.4341.0841.154,480,410
1/15/201540.7442.2840.6042.194,975,360
1/14/201541.4841.8240.6941.066,014,140
1/13/201539.8541.3139.0040.676,324,070
1/12/201539.6440.8539.5840.633,166,030
1/9/201539.0840.2539.0239.813,899,340
1/8/201540.1740.2539.1339.323,620,480
1/6/201540.7442.2940.5841.934,415,550
1/5/201540.0441.0639.9440.823,041,940
1/2/201539.0540.0638.7339.662,786,820
12/31/201438.5539.5638.2139.481,613,040
12/30/201438.3838.7638.1938.631,160,170
12/29/201438.2238.2437.9938.12981,500
12/26/201438.4738.4937.9638.14937,921
12/24/201438.6438.7138.3838.66401,032
12/23/201438.1838.8338.1738.701,363,640
12/22/201438.8038.8138.4538.461,784,170
12/19/201438.9639.1238.3438.683,275,750
12/18/201439.7940.0439.0039.014,297,040
12/17/201442.4842.5940.7441.046,363,430
12/16/201441.7642.5640.5242.555,803,840
12/15/201439.9741.4539.6841.204,683,120
12/12/201440.2740.3839.3840.364,224,820
12/11/201439.6739.6938.5739.514,069,470
12/10/201438.8040.0438.6439.903,549,330
12/9/201439.8640.1338.6438.694,440,270
12/8/201438.5939.3438.2638.962,992,750
12/5/201438.2838.5638.1638.381,425,120
12/4/201438.4338.7238.1138.402,319,040
12/3/201438.4038.8438.2738.372,082,350
12/2/201438.7338.9038.3738.521,615,180
12/1/201438.1739.0838.0438.832,835,930
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center